30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 11816 |
| 3 | 20230920 | 190100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20230920 | 190000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20230920 | 185900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20230920 | 185800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20230920 | 185700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20230920 | 185600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20230920 | 185500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20230920 | 185400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20230920 | 185300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20230920 | 185200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20230920 | 185100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20230920 | 185000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20230920 | 184900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20230920 | 184800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20230920 | 184700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20230920 | 184600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20230920 | 184500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20230920 | 184400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20230920 | 184300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20230920 | 184200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20230920 | 184100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20230920 | 184000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20230920 | 183900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20230920 | 183800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20230920 | 183700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20230920 | 183600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20230920 | 183500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20230920 | 183400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20230920 | 183300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20230920 | 183200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 11816 |
| 33 | 20230920 | 183100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20230920 | 183000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20230920 | 182900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20230920 | 182800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20230920 | 182700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20230920 | 182600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20230920 | 182500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20230920 | 182400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20230920 | 182300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20230920 | 182200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20230920 | 182100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20230920 | 182000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20230920 | 181900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20230920 | 181800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20230920 | 181700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20230920 | 181600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20230920 | 181500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20230920 | 181400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20230920 | 181300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20230920 | 181200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20230920 | 181100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20230920 | 181000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20230920 | 180900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20230920 | 180800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20230920 | 180700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20230920 | 180600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20230920 | 180500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20230920 | 180400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20230920 | 180300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20230920 | 180200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 11816 |
| 63 | 20230920 | 180100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20230920 | 180000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20230920 | 175900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20230920 | 175800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20230920 | 175700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20230920 | 175600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20230920 | 175500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20230920 | 175400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20230920 | 175300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20230920 | 175200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20230920 | 175100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20230920 | 175000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20230920 | 174900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20230920 | 174800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20230920 | 174700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20230920 | 174600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20230920 | 174500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20230920 | 174400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20230920 | 174300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20230920 | 174200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20230920 | 174100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20230920 | 174000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20230920 | 173900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20230920 | 173800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20230920 | 173700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20230920 | 173600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20230920 | 173500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20230920 | 173400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20230920 | 173300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20230920 | 173200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 11816 |
| 93 | 20230920 | 173100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20230920 | 173000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20230920 | 172900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20230920 | 172800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20230920 | 172700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20230920 | 172600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20230920 | 172500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20230920 | 172400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20230920 | 172300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20230920 | 172200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20230920 | 172100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20230920 | 172000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20230920 | 171900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20230920 | 171800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20230920 | 171700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20230920 | 171600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20230920 | 171500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20230920 | 171400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20230920 | 171300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20230920 | 171200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20230920 | 171100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20230920 | 171000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20230920 | 170900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20230920 | 170800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20230920 | 170700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20230920 | 170600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20230920 | 170500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20230920 | 170400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20230920 | 170300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20230920 | 170200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 11816 |
| 123 | 20230920 | 170100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20230920 | 170000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20230920 | 165900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20230920 | 165800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20230920 | 165700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20230920 | 165600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20230920 | 165500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20230920 | 165400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20230920 | 165300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20230920 | 165200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20230920 | 165100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20230920 | 165000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20230920 | 164900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20230920 | 164800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20230920 | 164700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20230920 | 164600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20230920 | 164500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20230920 | 164400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20230920 | 164300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20230920 | 164200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20230920 | 164100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20230920 | 164000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20230920 | 163900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20230920 | 163800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20230920 | 163700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20230920 | 163600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20230920 | 163500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20230920 | 163400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20230920 | 163300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20230920 | 163200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 11816 |
| 153 | 20230920 | 163100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20230920 | 163000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20230920 | 162900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20230920 | 162800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20230920 | 162700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20230920 | 162600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20230920 | 162500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20230920 | 162400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20230920 | 162300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20230920 | 162200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20230920 | 162100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20230920 | 162000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20230920 | 161900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20230920 | 161800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20230920 | 161700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20230920 | 161600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20230920 | 161500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20230920 | 161400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20230920 | 161300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20230920 | 161200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20230920 | 161100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20230920 | 161000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20230920 | 160900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20230920 | 160800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20230920 | 160700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20230920 | 160600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20230920 | 160500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20230920 | 160400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20230920 | 160300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20230920 | 160200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 11816 |
| 183 | 20230920 | 160100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20230920 | 160000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20230920 | 155900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20230920 | 155800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20230920 | 155700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20230920 | 155600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20230920 | 155500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20230920 | 155400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20230920 | 155300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20230920 | 155200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20230920 | 155100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20230920 | 155000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20230920 | 154900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20230920 | 154800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20230920 | 154700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20230920 | 154600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20230920 | 154500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20230920 | 154400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20230920 | 154300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 202 | 20230920 | 154200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 203 | 20230920 | 154100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 204 | 20230920 | 154000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 205 | 20230920 | 153900 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 206 | 20230920 | 153800 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 207 | 20230920 | 153700 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 208 | 20230920 | 153600 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 209 | 20230920 | 153500 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 210 | 20230920 | 153400 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 211 | 20230920 | 153300 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 212 | 20230920 | 153200 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 11816 |
| 213 | 20230920 | 153100 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 214 | 20230920 | 153000 | 4708728600 | 7780 | 7780 | 7780 | 7780 | 11816 |
| 215 | 20230920 | 152900 | 4616800120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 216 | 20230920 | 152800 | 4616800120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 217 | 20230920 | 152700 | 4616800120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 218 | 20230920 | 152600 | 4616800120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 219 | 20230920 | 152500 | 4616800120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 220 | 20230920 | 152400 | 4616800120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 221 | 20230920 | 152300 | 4616800120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 222 | 20230920 | 152200 | 4616800120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 223 | 20230920 | 152100 | 4616800120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 224 | 20230920 | 152000 | 4616800120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 225 | 20230920 | 151900 | 4616800120 | 7790 | 7760 | 7790 | 7750 | 4706 |
| 226 | 20230920 | 151800 | 4580247410 | 7770 | 7750 | 7770 | 7750 | 586 |
| 227 | 20230920 | 151700 | 4575705710 | 7750 | 7770 | 7770 | 7750 | 2159 |
| 228 | 20230920 | 151600 | 4558955030 | 7760 | 7780 | 7780 | 7760 | 3065 |
| 229 | 20230920 | 151500 | 4535158050 | 7770 | 7770 | 7780 | 7770 | 521 |
| 230 | 20230920 | 151400 | 4531109870 | 7770 | 7770 | 7780 | 7770 | 820 |
| 231 | 20230920 | 151300 | 4524738460 | 7770 | 7770 | 7780 | 7760 | 2702 |
| 232 | 20230920 | 151200 | 4503737720 | 7770 | 7780 | 7780 | 7770 | 910 |
| 233 | 20230920 | 151100 | 4496666920 | 7770 | 7770 | 7780 | 7770 | 2608 |
| 234 | 20230920 | 151000 | 4476400360 | 7780 | 7770 | 7780 | 7770 | 618 |
| 235 | 20230920 | 150900 | 4471592780 | 7770 | 7770 | 7780 | 7760 | 1528 |
| 236 | 20230920 | 150800 | 4459727870 | 7770 | 7770 | 7770 | 7760 | 396 |
| 237 | 20230920 | 150700 | 4456653660 | 7770 | 7750 | 7770 | 7750 | 1743 |
| 238 | 20230920 | 150600 | 4443128480 | 7760 | 7750 | 7760 | 7750 | 618 |
| 239 | 20230920 | 150500 | 4438334430 | 7760 | 7770 | 7770 | 7760 | 2465 |
| 240 | 20230920 | 150400 | 4419196930 | 7770 | 7770 | 7770 | 7770 | 195 |
| 241 | 20230920 | 150300 | 4417681780 | 7780 | 7780 | 7780 | 7780 | 746 |
| 242 | 20230920 | 150200 | 4411877900 | 7780 | 7780 | 7780 | 7770 | 1286 |
| 243 | 20230920 | 150100 | 4401875820 | 7780 | 7780 | 7780 | 7780 | 1166 |
| 244 | 20230920 | 150000 | 4392804340 | 7770 | 7770 | 7780 | 7770 | 2437 |
| 245 | 20230920 | 145900 | 4373855780 | 7790 | 7760 | 7790 | 7760 | 4654 |
| 246 | 20230920 | 145800 | 4337720380 | 7760 | 7750 | 7760 | 7750 | 2126 |
| 247 | 20230920 | 145700 | 4321238480 | 7750 | 7760 | 7760 | 7750 | 649 |
| 248 | 20230920 | 145600 | 4316208020 | 7750 | 7760 | 7760 | 7750 | 1159 |
| 249 | 20230920 | 145500 | 4307224570 | 7750 | 7750 | 7760 | 7750 | 317 |
| 250 | 20230920 | 145400 | 4304767680 | 7760 | 7760 | 7760 | 7750 | 2047 |
| 251 | 20230920 | 145300 | 4288898620 | 7760 | 7760 | 7760 | 7750 | 46 |
| 252 | 20230920 | 145200 | 4288541910 | 7750 | 7750 | 7760 | 7750 | 446 |
| 253 | 20230920 | 145100 | 4285083800 | 7750 | 7760 | 7760 | 7750 | 2991 |
| 254 | 20230920 | 145000 | 4261899880 | 7760 | 7750 | 7760 | 7750 | 1596 |
| 255 | 20230920 | 144900 | 4249516620 | 7760 | 7760 | 7760 | 7750 | 53 |
| 256 | 20230920 | 144800 | 4249105720 | 7760 | 7760 | 7760 | 7750 | 422 |
| 257 | 20230920 | 144700 | 4245834930 | 7750 | 7740 | 7760 | 7740 | 1215 |
| 258 | 20230920 | 144600 | 4236421340 | 7750 | 7760 | 7780 | 7740 | 4765 |
| 259 | 20230920 | 144500 | 4199436330 | 7760 | 7760 | 7760 | 7760 | 207 |
| 260 | 20230920 | 144400 | 4197830010 | 7750 | 7740 | 7750 | 7740 | 2641 |
| 261 | 20230920 | 144300 | 4177362270 | 7740 | 7750 | 7750 | 7740 | 522 |
| 262 | 20230920 | 144200 | 4173317020 | 7750 | 7750 | 7750 | 7740 | 225 |
| 263 | 20230920 | 144100 | 4171575270 | 7750 | 7750 | 7750 | 7740 | 633 |
| 264 | 20230920 | 144000 | 4166674520 | 7750 | 7750 | 7750 | 7740 | 581 |
| 265 | 20230920 | 143900 | 4162175220 | 7750 | 7750 | 7750 | 7750 | 15 |
| 266 | 20230920 | 143800 | 4162058970 | 7750 | 7740 | 7750 | 7730 | 2360 |
| 267 | 20230920 | 143700 | 4143789610 | 7740 | 7730 | 7740 | 7730 | 1813 |
| 268 | 20230920 | 143600 | 4129768580 | 7720 | 7730 | 7730 | 7720 | 26 |
| 269 | 20230920 | 143500 | 4129567850 | 7730 | 7730 | 7730 | 7720 | 354 |
| 270 | 20230920 | 143400 | 4126834430 | 7700 | 7730 | 7730 | 7700 | 468 |
| 271 | 20230920 | 143300 | 4123217090 | 7730 | 7730 | 7730 | 7690 | 9407 |
| 272 | 20230920 | 143200 | 4050823490 | 7740 | 7720 | 7740 | 7720 | 2595 |
| 273 | 20230920 | 143100 | 4030776730 | 7720 | 7710 | 7720 | 7710 | 607 |
| 274 | 20230920 | 143000 | 4026094690 | 7720 | 7710 | 7720 | 7690 | 2242 |
| 275 | 20230920 | 142900 | 4008832630 | 7700 | 7720 | 7720 | 7700 | 2 |
| 276 | 20230920 | 142800 | 4008817210 | 7720 | 7720 | 7720 | 7720 | 77 |
| 277 | 20230920 | 142700 | 4008222770 | 7700 | 7720 | 7720 | 7700 | 1247 |
| 278 | 20230920 | 142600 | 3998616430 | 7720 | 7700 | 7720 | 7700 | 1022 |
| 279 | 20230920 | 142500 | 3990744590 | 7720 | 7720 | 7720 | 7720 | 20 |
| 280 | 20230920 | 142400 | 3990590190 | 7720 | 7720 | 7720 | 7700 | 130 |
| 281 | 20230920 | 142300 | 3989587670 | 7700 | 7720 | 7730 | 7700 | 1496 |
| 282 | 20230920 | 142200 | 3978060160 | 7730 | 7730 | 7730 | 7730 | 0 |
| 283 | 20230920 | 142100 | 3978060160 | 7730 | 7730 | 7730 | 7730 | 5 |
| 284 | 20230920 | 142000 | 3978021510 | 7730 | 7710 | 7730 | 7710 | 1835 |
| 285 | 20230920 | 141900 | 3963855030 | 7700 | 7720 | 7720 | 7700 | 239 |
| 286 | 20230920 | 141800 | 3962012530 | 7720 | 7710 | 7720 | 7710 | 432 |
| 287 | 20230920 | 141700 | 3958678420 | 7710 | 7700 | 7720 | 7700 | 5932 |
| 288 | 20230920 | 141600 | 3913001710 | 7720 | 7720 | 7720 | 7720 | 1205 |
| 289 | 20230920 | 141500 | 3903699110 | 7700 | 7710 | 7720 | 7700 | 6120 |
| 290 | 20230920 | 141400 | 3856568970 | 7720 | 7720 | 7720 | 7710 | 948 |
| 291 | 20230920 | 141300 | 3849255660 | 7720 | 7720 | 7730 | 7720 | 157 |
| 292 | 20230920 | 141200 | 3848042800 | 7720 | 7730 | 7740 | 7720 | 2592 |
| 293 | 20230920 | 141100 | 3828018220 | 7740 | 7740 | 7740 | 7740 | 27 |
| 294 | 20230920 | 141000 | 3827809240 | 7740 | 7730 | 7740 | 7730 | 2352 |
| 295 | 20230920 | 140900 | 3809622200 | 7730 | 7730 | 7730 | 7720 | 835 |
| 296 | 20230920 | 140800 | 3803167750 | 7730 | 7710 | 7730 | 7710 | 1927 |
| 297 | 20230920 | 140700 | 3788290040 | 7710 | 7720 | 7720 | 7710 | 744 |
| 298 | 20230920 | 140600 | 3782553790 | 7710 | 7710 | 7720 | 7710 | 171 |
| 299 | 20230920 | 140500 | 3781235290 | 7710 | 7710 | 7710 | 7710 | 258 |
| 300 | 20230920 | 140400 | 3779246110 | 7720 | 7720 | 7720 | 7710 | 259 |
| 301 | 20230920 | 140300 | 3777246880 | 7710 | 7710 | 7710 | 7710 | 132 |
| 302 | 20230920 | 140200 | 3776229160 | 7720 | 7710 | 7720 | 7710 | 327 |
| 303 | 20230920 | 140100 | 3773707720 | 7720 | 7710 | 7720 | 7710 | 1096 |
| 304 | 20230920 | 140000 | 3765256660 | 7720 | 7700 | 7720 | 7700 | 3258 |
| 305 | 20230920 | 135900 | 3740156580 | 7700 | 7690 | 7700 | 7690 | 109 |
| 306 | 20230920 | 135800 | 3739318280 | 7690 | 7690 | 7700 | 7690 | 2188 |
| 307 | 20230920 | 135700 | 3722490730 | 7690 | 7700 | 7700 | 7690 | 1750 |
| 308 | 20230920 | 135600 | 3709028180 | 7700 | 7690 | 7700 | 7690 | 2441 |
| 309 | 20230920 | 135500 | 3690256560 | 7690 | 7700 | 7700 | 7690 | 11 |
| 310 | 20230920 | 135400 | 3690171870 | 7700 | 7690 | 7700 | 7690 | 1735 |
| 311 | 20230920 | 135300 | 3676829000 | 7700 | 7690 | 7700 | 7690 | 129 |
| 312 | 20230920 | 135200 | 3675836690 | 7700 | 7690 | 7700 | 7690 | 321 |
| 313 | 20230920 | 135100 | 3673368130 | 7700 | 7710 | 7710 | 7690 | 425 |
| 314 | 20230920 | 135000 | 3670094600 | 7710 | 7700 | 7710 | 7690 | 3647 |
| 315 | 20230920 | 134900 | 3642012620 | 7700 | 7700 | 7710 | 7690 | 807 |
| 316 | 20230920 | 134800 | 3635798250 | 7700 | 7700 | 7710 | 7690 | 337 |
| 317 | 20230920 | 134700 | 3633203190 | 7700 | 7700 | 7700 | 7700 | 541 |
| 318 | 20230920 | 134600 | 3629037490 | 7700 | 7700 | 7700 | 7700 | 109 |
| 319 | 20230920 | 134500 | 3628198190 | 7700 | 7700 | 7700 | 7700 | 289 |
| 320 | 20230920 | 134400 | 3625972890 | 7700 | 7700 | 7700 | 7700 | 685 |
| 321 | 20230920 | 134300 | 3620698390 | 7700 | 7710 | 7710 | 7700 | 125 |
| 322 | 20230920 | 134200 | 3619735390 | 7700 | 7700 | 7700 | 7700 | 120 |
| 323 | 20230920 | 134100 | 3618811390 | 7700 | 7710 | 7710 | 7700 | 186 |
| 324 | 20230920 | 134000 | 3617379180 | 7710 | 7710 | 7710 | 7700 | 560 |
| 325 | 20230920 | 133900 | 3613063940 | 7700 | 7700 | 7720 | 7700 | 3413 |
| 326 | 20230920 | 133800 | 3586776970 | 7700 | 7700 | 7710 | 7690 | 3152 |
| 327 | 20230920 | 133700 | 3562535780 | 7700 | 7700 | 7710 | 7700 | 844 |
| 328 | 20230920 | 133600 | 3556036400 | 7700 | 7710 | 7710 | 7690 | 964 |
| 329 | 20230920 | 133500 | 3548612300 | 7700 | 7700 | 7700 | 7690 | 2686 |
| 330 | 20230920 | 133400 | 3527941300 | 7700 | 7710 | 7710 | 7700 | 955 |
| 331 | 20230920 | 133300 | 3520585470 | 7710 | 7690 | 7710 | 7690 | 5168 |
| 332 | 20230920 | 133200 | 3480819770 | 7680 | 7680 | 7680 | 7670 | 2257 |
| 333 | 20230920 | 133100 | 3463486410 | 7680 | 7700 | 7700 | 7680 | 511 |
| 334 | 20230920 | 133000 | 3459555800 | 7690 | 7690 | 7700 | 7690 | 172 |
| 335 | 20230920 | 132900 | 3458231720 | 7700 | 7680 | 7700 | 7680 | 825 |
| 336 | 20230920 | 132800 | 3451895320 | 7680 | 7680 | 7680 | 7680 | 3 |
| 337 | 20230920 | 132700 | 3451872280 | 7680 | 7700 | 7700 | 7680 | 75 |
| 338 | 20230920 | 132600 | 3451295280 | 7700 | 7700 | 7700 | 7700 | 2 |
| 339 | 20230920 | 132500 | 3451279880 | 7680 | 7690 | 7700 | 7680 | 4982 |
| 340 | 20230920 | 132400 | 3413002990 | 7690 | 7700 | 7710 | 7690 | 275 |
| 341 | 20230920 | 132300 | 3410885570 | 7710 | 7710 | 7710 | 7710 | 105 |
| 342 | 20230920 | 132200 | 3410076020 | 7710 | 7700 | 7710 | 7690 | 1057 |
| 343 | 20230920 | 132100 | 3401946840 | 7700 | 7700 | 7700 | 7700 | 1557 |
| 344 | 20230920 | 132000 | 3389957940 | 7700 | 7700 | 7720 | 7700 | 365 |
| 345 | 20230920 | 131900 | 3387145180 | 7700 | 7700 | 7700 | 7690 | 8481 |
| 346 | 20230920 | 131800 | 3321896670 | 7700 | 7710 | 7710 | 7700 | 65 |
| 347 | 20230920 | 131700 | 3321395920 | 7710 | 7720 | 7720 | 7710 | 332 |
| 348 | 20230920 | 131600 | 3318836180 | 7720 | 7710 | 7720 | 7710 | 139 |
| 349 | 20230920 | 131500 | 3317764310 | 7730 | 7720 | 7730 | 7710 | 437 |
| 350 | 20230920 | 131400 | 3314390570 | 7720 | 7730 | 7730 | 7710 | 38 |
| 351 | 20230920 | 131300 | 3314097400 | 7730 | 7730 | 7730 | 7700 | 152 |
| 352 | 20230920 | 131200 | 3312926330 | 7730 | 7710 | 7730 | 7700 | 1215 |
| 353 | 20230920 | 131100 | 3303561920 | 7710 | 7750 | 7750 | 7710 | 1078 |
| 354 | 20230920 | 131000 | 3295249190 | 7720 | 7720 | 7750 | 7720 | 4743 |
| 355 | 20230920 | 130900 | 3258609870 | 7720 | 7720 | 7720 | 7710 | 1089 |
| 356 | 20230920 | 130800 | 3250212790 | 7720 | 7710 | 7720 | 7710 | 2960 |
| 357 | 20230920 | 130700 | 3227389430 | 7710 | 7710 | 7710 | 7710 | 295 |
| 358 | 20230920 | 130600 | 3225114980 | 7710 | 7710 | 7710 | 7710 | 876 |
| 359 | 20230920 | 130500 | 3218361020 | 7710 | 7690 | 7720 | 7690 | 3662 |
| 360 | 20230920 | 130400 | 3190156870 | 7690 | 7690 | 7700 | 7690 | 2506 |
| 361 | 20230920 | 130300 | 3170885710 | 7690 | 7690 | 7690 | 7690 | 938 |
| 362 | 20230920 | 130200 | 3163672490 | 7690 | 7690 | 7690 | 7690 | 400 |
| 363 | 20230920 | 130100 | 3160596490 | 7690 | 7700 | 7700 | 7690 | 1580 |
| 364 | 20230920 | 130000 | 3148444420 | 7700 | 7680 | 7700 | 7660 | 7149 |
| 365 | 20230920 | 125900 | 3093528800 | 7670 | 7680 | 7690 | 7670 | 3028 |
| 366 | 20230920 | 125800 | 3070296570 | 7690 | 7670 | 7690 | 7670 | 3584 |
| 367 | 20230920 | 125700 | 3042781280 | 7670 | 7720 | 7730 | 7650 | 38262 |
| 368 | 20230920 | 125600 | 2748340810 | 7720 | 7730 | 7730 | 7720 | 1565 |
| 369 | 20230920 | 125500 | 2736244970 | 7720 | 7720 | 7730 | 7720 | 1424 |
| 370 | 20230920 | 125400 | 2725251680 | 7720 | 7730 | 7730 | 7720 | 325 |
| 371 | 20230920 | 125300 | 2722739680 | 7730 | 7730 | 7730 | 7730 | 133 |
| 372 | 20230920 | 125200 | 2721711590 | 7720 | 7720 | 7720 | 7720 | 2141 |
| 373 | 20230920 | 125100 | 2705183070 | 7720 | 7730 | 7730 | 7720 | 505 |
| 374 | 20230920 | 125000 | 2701279670 | 7730 | 7720 | 7730 | 7720 | 1856 |
| 375 | 20230920 | 124900 | 2686949260 | 7720 | 7720 | 7730 | 7720 | 1703 |
| 376 | 20230920 | 124800 | 2673786300 | 7720 | 7730 | 7730 | 7720 | 214 |
| 377 | 20230920 | 124700 | 2672133710 | 7730 | 7730 | 7730 | 7720 | 315 |
| 378 | 20230920 | 124600 | 2669701560 | 7730 | 7730 | 7730 | 7730 | 243 |
| 379 | 20230920 | 124500 | 2667823170 | 7730 | 7730 | 7730 | 7730 | 5754 |
| 380 | 20230920 | 124400 | 2623344750 | 7730 | 7730 | 7740 | 7730 | 2040 |
| 381 | 20230920 | 124300 | 2607575050 | 7740 | 7740 | 7740 | 7740 | 180 |
| 382 | 20230920 | 124200 | 2606181850 | 7740 | 7750 | 7750 | 7740 | 4147 |
| 383 | 20230920 | 124100 | 2574083620 | 7750 | 7750 | 7750 | 7750 | 1249 |
| 384 | 20230920 | 124000 | 2564403870 | 7750 | 7740 | 7750 | 7740 | 233 |
| 385 | 20230920 | 123900 | 2562598370 | 7740 | 7740 | 7740 | 7740 | 164 |
| 386 | 20230920 | 123800 | 2561329010 | 7740 | 7750 | 7750 | 7740 | 525 |
| 387 | 20230920 | 123700 | 2557260510 | 7750 | 7740 | 7750 | 7740 | 5032 |
| 388 | 20230920 | 123600 | 2518312820 | 7740 | 7750 | 7750 | 7740 | 171 |
| 389 | 20230920 | 123500 | 2516988230 | 7750 | 7740 | 7750 | 7740 | 124 |
| 390 | 20230920 | 123400 | 2516027500 | 7740 | 7750 | 7750 | 7740 | 8 |
| 391 | 20230920 | 123300 | 2515965510 | 7750 | 7740 | 7750 | 7740 | 8 |
| 392 | 20230920 | 123200 | 2515903520 | 7740 | 7750 | 7750 | 7740 | 4199 |
| 393 | 20230920 | 123100 | 2483363510 | 7750 | 7760 | 7760 | 7750 | 192 |
| 394 | 20230920 | 123000 | 2481875240 | 7760 | 7760 | 7760 | 7750 | 3181 |
| 395 | 20230920 | 122900 | 2457220680 | 7760 | 7750 | 7760 | 7750 | 270 |
| 396 | 20230920 | 122800 | 2455128140 | 7760 | 7760 | 7760 | 7750 | 538 |
| 397 | 20230920 | 122700 | 2450957000 | 7750 | 7750 | 7760 | 7750 | 554 |
| 398 | 20230920 | 122600 | 2446662330 | 7750 | 7750 | 7750 | 7750 | 196 |
| 399 | 20230920 | 122500 | 2445143330 | 7750 | 7760 | 7760 | 7750 | 50 |
| 400 | 20230920 | 122400 | 2444755720 | 7760 | 7760 | 7760 | 7760 | 192 |
| 401 | 20230920 | 122300 | 2443265800 | 7760 | 7760 | 7760 | 7760 | 17 |
| 402 | 20230920 | 122200 | 2443133880 | 7750 | 7750 | 7760 | 7750 | 328 |
| 403 | 20230920 | 122100 | 2440591870 | 7760 | 7760 | 7760 | 7760 | 186 |
| 404 | 20230920 | 122000 | 2439148510 | 7760 | 7760 | 7760 | 7760 | 210 |
| 405 | 20230920 | 121900 | 2437518910 | 7750 | 7750 | 7750 | 7750 | 35 |
| 406 | 20230920 | 121800 | 2437247660 | 7750 | 7750 | 7750 | 7750 | 145 |
| 407 | 20230920 | 121700 | 2436123910 | 7750 | 7760 | 7760 | 7750 | 1197 |
| 408 | 20230920 | 121600 | 2426837160 | 7750 | 7760 | 7760 | 7750 | 720 |
| 409 | 20230920 | 121500 | 2421256960 | 7760 | 7750 | 7760 | 7750 | 32 |
| 410 | 20230920 | 121400 | 2421008890 | 7760 | 7760 | 7760 | 7750 | 375 |
| 411 | 20230920 | 121300 | 2418100110 | 7760 | 7750 | 7760 | 7750 | 139 |
| 412 | 20230920 | 121200 | 2417022770 | 7750 | 7750 | 7750 | 7750 | 295 |
| 413 | 20230920 | 121100 | 2414736520 | 7750 | 7750 | 7750 | 7750 | 1026 |
| 414 | 20230920 | 121000 | 2406785020 | 7760 | 7760 | 7760 | 7760 | 372 |
| 415 | 20230920 | 120900 | 2403898300 | 7750 | 7750 | 7750 | 7750 | 1 |
| 416 | 20230920 | 120800 | 2403890550 | 7760 | 7750 | 7760 | 7750 | 1242 |
| 417 | 20230920 | 120700 | 2394264230 | 7750 | 7750 | 7750 | 7750 | 181 |
| 418 | 20230920 | 120600 | 2392861480 | 7750 | 7750 | 7750 | 7750 | 471 |
| 419 | 20230920 | 120500 | 2389211230 | 7740 | 7740 | 7750 | 7740 | 718 |
| 420 | 20230920 | 120400 | 2383653780 | 7740 | 7740 | 7750 | 7730 | 1790 |
| 421 | 20230920 | 120300 | 2369799460 | 7740 | 7740 | 7740 | 7740 | 1338 |
| 422 | 20230920 | 120200 | 2359443340 | 7740 | 7750 | 7750 | 7740 | 322 |
| 423 | 20230920 | 120100 | 2356950760 | 7750 | 7750 | 7750 | 7740 | 645 |
| 424 | 20230920 | 120000 | 2351956610 | 7750 | 7750 | 7760 | 7740 | 1427 |
| 425 | 20230920 | 115900 | 2340896840 | 7750 | 7740 | 7750 | 7740 | 2854 |
| 426 | 20230920 | 115800 | 2318787380 | 7750 | 7750 | 7750 | 7750 | 6 |
| 427 | 20230920 | 115700 | 2318740880 | 7750 | 7740 | 7750 | 7730 | 1225 |
| 428 | 20230920 | 115600 | 2309260220 | 7740 | 7750 | 7750 | 7730 | 7540 |
| 429 | 20230920 | 115500 | 2250913450 | 7750 | 7740 | 7750 | 7740 | 7283 |
| 430 | 20230920 | 115400 | 2194538470 | 7750 | 7750 | 7750 | 7750 | 501 |
| 431 | 20230920 | 115300 | 2190655720 | 7750 | 7760 | 7760 | 7740 | 9033 |
| 432 | 20230920 | 115200 | 2120669910 | 7750 | 7770 | 7770 | 7750 | 682 |
| 433 | 20230920 | 115100 | 2115377660 | 7770 | 7760 | 7770 | 7760 | 1017 |
| 434 | 20230920 | 115000 | 2107485590 | 7760 | 7760 | 7760 | 7760 | 636 |
| 435 | 20230920 | 114900 | 2102550230 | 7760 | 7760 | 7760 | 7750 | 57 |
| 436 | 20230920 | 114800 | 2102108160 | 7760 | 7760 | 7760 | 7750 | 695 |
| 437 | 20230920 | 114700 | 2096715980 | 7750 | 7760 | 7760 | 7750 | 1354 |
| 438 | 20230920 | 114600 | 2086212940 | 7770 | 7760 | 7770 | 7760 | 255 |
| 439 | 20230920 | 114500 | 2084231690 | 7760 | 7760 | 7770 | 7760 | 73 |
| 440 | 20230920 | 114400 | 2083665130 | 7770 | 7770 | 7770 | 7770 | 166 |
| 441 | 20230920 | 114300 | 2082375310 | 7760 | 7760 | 7770 | 7760 | 1373 |
| 442 | 20230920 | 114200 | 2071719900 | 7760 | 7760 | 7760 | 7750 | 541 |
| 443 | 20230920 | 114100 | 2067521990 | 7750 | 7750 | 7750 | 7750 | 100 |
| 444 | 20230920 | 114000 | 2066746990 | 7760 | 7760 | 7760 | 7750 | 626 |
| 445 | 20230920 | 113900 | 2061889280 | 7760 | 7760 | 7760 | 7750 | 696 |
| 446 | 20230920 | 113800 | 2056488830 | 7760 | 7760 | 7760 | 7760 | 644 |
| 447 | 20230920 | 113700 | 2051491390 | 7760 | 7760 | 7760 | 7760 | 516 |
| 448 | 20230920 | 113600 | 2047487230 | 7750 | 7750 | 7750 | 7750 | 140 |
| 449 | 20230920 | 113500 | 2046402230 | 7750 | 7760 | 7760 | 7750 | 723 |
| 450 | 20230920 | 113400 | 2040792000 | 7760 | 7750 | 7760 | 7750 | 3215 |
| 451 | 20230920 | 113300 | 2015874830 | 7750 | 7750 | 7750 | 7740 | 653 |
| 452 | 20230920 | 113200 | 2010814090 | 7750 | 7750 | 7750 | 7740 | 396 |
| 453 | 20230920 | 113100 | 2007745910 | 7750 | 7750 | 7750 | 7740 | 162 |
| 454 | 20230920 | 113000 | 2006490960 | 7750 | 7740 | 7750 | 7740 | 2913 |
| 455 | 20230920 | 112900 | 1983942630 | 7740 | 7750 | 7750 | 7740 | 4197 |
| 456 | 20230920 | 112800 | 1951455550 | 7750 | 7760 | 7760 | 7750 | 2609 |
| 457 | 20230920 | 112700 | 1931232850 | 7750 | 7760 | 7760 | 7750 | 3427 |
| 458 | 20230920 | 112600 | 1904666790 | 7750 | 7780 | 7780 | 7750 | 20505 |
| 459 | 20230920 | 112500 | 1745418820 | 7780 | 7780 | 7780 | 7770 | 309 |
| 460 | 20230920 | 112400 | 1743015260 | 7780 | 7780 | 7780 | 7770 | 226 |
| 461 | 20230920 | 112300 | 1741258630 | 7780 | 7780 | 7780 | 7780 | 129 |
| 462 | 20230920 | 112200 | 1740255010 | 7770 | 7780 | 7780 | 7770 | 187 |
| 463 | 20230920 | 112100 | 1738800960 | 7780 | 7780 | 7780 | 7770 | 331 |
| 464 | 20230920 | 112000 | 1736228050 | 7780 | 7780 | 7780 | 7770 | 532 |
| 465 | 20230920 | 111900 | 1732089100 | 7780 | 7780 | 7780 | 7770 | 517 |
| 466 | 20230920 | 111800 | 1728067390 | 7780 | 7780 | 7780 | 7770 | 813 |
| 467 | 20230920 | 111700 | 1721746000 | 7780 | 7780 | 7780 | 7770 | 11345 |
| 468 | 20230920 | 111600 | 1633482900 | 7780 | 7780 | 7790 | 7780 | 1409 |
| 469 | 20230920 | 111500 | 1622520200 | 7780 | 7780 | 7790 | 7780 | 255 |
| 470 | 20230920 | 111400 | 1620536200 | 7780 | 7780 | 7790 | 7780 | 560 |
| 471 | 20230920 | 111300 | 1616179040 | 7780 | 7780 | 7780 | 7780 | 500 |
| 472 | 20230920 | 111200 | 1612289040 | 7780 | 7800 | 7800 | 7780 | 13495 |
| 473 | 20230920 | 111100 | 1507178880 | 7800 | 7800 | 7800 | 7790 | 106 |
| 474 | 20230920 | 111000 | 1506352220 | 7800 | 7790 | 7800 | 7790 | 1637 |
| 475 | 20230920 | 110900 | 1493597360 | 7800 | 7800 | 7800 | 7790 | 550 |
| 476 | 20230920 | 110800 | 1489307610 | 7800 | 7800 | 7800 | 7790 | 2202 |
| 477 | 20230920 | 110700 | 1472153710 | 7790 | 7800 | 7800 | 7790 | 173 |
| 478 | 20230920 | 110600 | 1470805780 | 7800 | 7800 | 7800 | 7790 | 2086 |
| 479 | 20230920 | 110500 | 1454545660 | 7800 | 7800 | 7800 | 7800 | 214 |
| 480 | 20230920 | 110400 | 1452876460 | 7800 | 7800 | 7800 | 7800 | 146 |
| 481 | 20230920 | 110300 | 1451737660 | 7800 | 7820 | 7820 | 7800 | 8355 |
| 482 | 20230920 | 110200 | 1386559020 | 7820 | 7820 | 7820 | 7810 | 423 |
| 483 | 20230920 | 110100 | 1383253450 | 7820 | 7820 | 7820 | 7810 | 317 |
| 484 | 20230920 | 110000 | 1380775010 | 7820 | 7810 | 7820 | 7810 | 658 |
| 485 | 20230920 | 105900 | 1375633410 | 7810 | 7810 | 7810 | 7810 | 465 |
| 486 | 20230920 | 105800 | 1372001760 | 7820 | 7810 | 7820 | 7810 | 253 |
| 487 | 20230920 | 105700 | 1370025650 | 7820 | 7820 | 7820 | 7810 | 4708 |
| 488 | 20230920 | 105600 | 1333244010 | 7820 | 7810 | 7820 | 7810 | 26 |
| 489 | 20230920 | 105500 | 1333040940 | 7810 | 7810 | 7810 | 7810 | 191 |
| 490 | 20230920 | 105400 | 1331549230 | 7820 | 7810 | 7820 | 7810 | 1028 |
| 491 | 20230920 | 105300 | 1323520090 | 7810 | 7800 | 7810 | 7800 | 2463 |
| 492 | 20230920 | 105200 | 1304284960 | 7800 | 7810 | 7810 | 7800 | 486 |
| 493 | 20230920 | 105100 | 1300490980 | 7810 | 7810 | 7810 | 7800 | 160 |
| 494 | 20230920 | 105000 | 1299242960 | 7810 | 7810 | 7810 | 7800 | 718 |
| 495 | 20230920 | 104900 | 1293640380 | 7800 | 7810 | 7810 | 7800 | 1810 |
| 496 | 20230920 | 104800 | 1279520340 | 7820 | 7810 | 7820 | 7810 | 1031 |
| 497 | 20230920 | 104700 | 1271465190 | 7810 | 7820 | 7820 | 7810 | 407 |
| 498 | 20230920 | 104600 | 1268286450 | 7810 | 7810 | 7810 | 7810 | 688 |
| 499 | 20230920 | 104500 | 1262913170 | 7810 | 7810 | 7810 | 7810 | 439 |
| 500 | 20230920 | 104400 | 1259484580 | 7820 | 7810 | 7820 | 7810 | 971 |
| 501 | 20230920 | 104300 | 1251901000 | 7810 | 7810 | 7810 | 7810 | 211 |
| 502 | 20230920 | 104200 | 1250253090 | 7820 | 7810 | 7820 | 7810 | 41 |
| 503 | 20230920 | 104100 | 1249932500 | 7810 | 7810 | 7820 | 7810 | 141 |
| 504 | 20230920 | 104000 | 1248831180 | 7820 | 7810 | 7820 | 7810 | 304 |
| 505 | 20230920 | 103900 | 1246454550 | 7810 | 7810 | 7810 | 7810 | 968 |
| 506 | 20230920 | 103800 | 1238894470 | 7820 | 7810 | 7820 | 7810 | 1250 |
| 507 | 20230920 | 103700 | 1229131470 | 7810 | 7810 | 7810 | 7810 | 394 |
| 508 | 20230920 | 103600 | 1226054330 | 7810 | 7810 | 7820 | 7810 | 755 |
| 509 | 20230920 | 103500 | 1220157280 | 7820 | 7820 | 7820 | 7810 | 742 |
| 510 | 20230920 | 103400 | 1214356180 | 7820 | 7810 | 7820 | 7810 | 748 |
| 511 | 20230920 | 103300 | 1208510820 | 7810 | 7820 | 7830 | 7810 | 6562 |
| 512 | 20230920 | 103200 | 1157227970 | 7830 | 7830 | 7830 | 7820 | 627 |
| 513 | 20230920 | 103100 | 1152321070 | 7830 | 7830 | 7830 | 7830 | 10 |
| 514 | 20230920 | 103000 | 1152242770 | 7830 | 7820 | 7830 | 7820 | 390 |
| 515 | 20230920 | 102900 | 1149190620 | 7830 | 7820 | 7830 | 7820 | 557 |
| 516 | 20230920 | 102800 | 1144833130 | 7830 | 7830 | 7830 | 7820 | 1429 |
| 517 | 20230920 | 102700 | 1133655690 | 7830 | 7830 | 7830 | 7820 | 250 |
| 518 | 20230920 | 102600 | 1131698490 | 7820 | 7830 | 7830 | 7820 | 573 |
| 519 | 20230920 | 102500 | 1127212550 | 7840 | 7830 | 7840 | 7830 | 1934 |
| 520 | 20230920 | 102400 | 1112056610 | 7830 | 7840 | 7840 | 7830 | 1558 |
| 521 | 20230920 | 102300 | 1099853810 | 7840 | 7840 | 7840 | 7830 | 1044 |
| 522 | 20230920 | 102200 | 1091677150 | 7840 | 7850 | 7850 | 7840 | 360 |
| 523 | 20230920 | 102100 | 1088854660 | 7850 | 7840 | 7850 | 7840 | 2147 |
| 524 | 20230920 | 102000 | 1072017180 | 7840 | 7830 | 7850 | 7820 | 1441 |
| 525 | 20230920 | 101900 | 1060737970 | 7830 | 7830 | 7830 | 7820 | 621 |
| 526 | 20230920 | 101800 | 1055875680 | 7830 | 7840 | 7840 | 7830 | 1511 |
| 527 | 20230920 | 101700 | 1044044400 | 7850 | 7840 | 7850 | 7830 | 1568 |
| 528 | 20230920 | 101600 | 1031753540 | 7840 | 7840 | 7840 | 7840 | 14 |
| 529 | 20230920 | 101500 | 1031643780 | 7850 | 7840 | 7850 | 7840 | 486 |
| 530 | 20230920 | 101400 | 1027833470 | 7840 | 7840 | 7840 | 7840 | 40 |
| 531 | 20230920 | 101300 | 1027519870 | 7850 | 7850 | 7850 | 7840 | 57 |
| 532 | 20230920 | 101200 | 1027072670 | 7850 | 7850 | 7850 | 7850 | 10 |
| 533 | 20230920 | 101100 | 1026994170 | 7830 | 7840 | 7840 | 7830 | 551 |
| 534 | 20230920 | 101000 | 1022675240 | 7860 | 7850 | 7860 | 7840 | 497 |
| 535 | 20230920 | 100900 | 1018771980 | 7830 | 7850 | 7850 | 7830 | 1536 |
| 536 | 20230920 | 100800 | 1006725770 | 7850 | 7850 | 7860 | 7850 | 1091 |
| 537 | 20230920 | 100700 | 998160410 | 7850 | 7830 | 7850 | 7830 | 4507 |
| 538 | 20230920 | 100600 | 962842710 | 7840 | 7840 | 7850 | 7840 | 1291 |
| 539 | 20230920 | 100500 | 952721180 | 7840 | 7840 | 7850 | 7840 | 432 |
| 540 | 20230920 | 100400 | 949334280 | 7840 | 7850 | 7860 | 7820 | 8132 |
| 541 | 20230920 | 100300 | 885624010 | 7860 | 7850 | 7860 | 7850 | 469 |
| 542 | 20230920 | 100200 | 881941170 | 7860 | 7850 | 7860 | 7850 | 1051 |
| 543 | 20230920 | 100100 | 873690210 | 7860 | 7860 | 7860 | 7860 | 62 |
| 544 | 20230920 | 100000 | 873202890 | 7860 | 7860 | 7870 | 7850 | 395 |
| 545 | 20230920 | 095900 | 870097960 | 7840 | 7860 | 7860 | 7840 | 2651 |
| 546 | 20230920 | 095800 | 849282240 | 7860 | 7840 | 7860 | 7840 | 1082 |
| 547 | 20230920 | 095700 | 840786880 | 7850 | 7840 | 7850 | 7840 | 2502 |
| 548 | 20230920 | 095600 | 821146730 | 7850 | 7830 | 7850 | 7830 | 466 |
| 549 | 20230920 | 095500 | 817493790 | 7830 | 7860 | 7860 | 7830 | 2839 |
| 550 | 20230920 | 095400 | 795217030 | 7850 | 7860 | 7860 | 7850 | 528 |
| 551 | 20230920 | 095300 | 791067000 | 7860 | 7860 | 7860 | 7860 | 479 |
| 552 | 20230920 | 095200 | 787302060 | 7860 | 7870 | 7870 | 7860 | 9 |
| 553 | 20230920 | 095100 | 787231280 | 7860 | 7870 | 7870 | 7860 | 1401 |
| 554 | 20230920 | 095000 | 776217990 | 7870 | 7860 | 7870 | 7860 | 2888 |
| 555 | 20230920 | 094900 | 753511760 | 7850 | 7860 | 7860 | 7850 | 616 |
| 556 | 20230920 | 094800 | 748670310 | 7860 | 7860 | 7860 | 7850 | 516 |
| 557 | 20230920 | 094700 | 744614690 | 7860 | 7880 | 7880 | 7850 | 4699 |
| 558 | 20230920 | 094600 | 707679380 | 7870 | 7880 | 7880 | 7870 | 1589 |
| 559 | 20230920 | 094500 | 695168060 | 7880 | 7880 | 7880 | 7870 | 583 |
| 560 | 20230920 | 094400 | 690574080 | 7890 | 7900 | 7900 | 7880 | 2453 |
| 561 | 20230920 | 094300 | 671232100 | 7900 | 7890 | 7900 | 7880 | 1814 |
| 562 | 20230920 | 094200 | 656918120 | 7890 | 7880 | 7890 | 7880 | 615 |
| 563 | 20230920 | 094100 | 652070330 | 7870 | 7900 | 7900 | 7870 | 1313 |
| 564 | 20230920 | 094000 | 641715150 | 7900 | 7880 | 7900 | 7880 | 2640 |
| 565 | 20230920 | 093900 | 620902240 | 7880 | 7880 | 7880 | 7880 | 369 |
| 566 | 20230920 | 093800 | 617994520 | 7880 | 7880 | 7880 | 7870 | 376 |
| 567 | 20230920 | 093700 | 615033780 | 7880 | 7880 | 7880 | 7870 | 695 |
| 568 | 20230920 | 093600 | 609558480 | 7870 | 7870 | 7880 | 7870 | 71 |
| 569 | 20230920 | 093500 | 608999160 | 7880 | 7870 | 7880 | 7870 | 580 |
| 570 | 20230920 | 093400 | 604434370 | 7860 | 7890 | 7890 | 7860 | 262 |
| 571 | 20230920 | 093300 | 602371780 | 7890 | 7880 | 7890 | 7870 | 2142 |
| 572 | 20230920 | 093200 | 585495000 | 7880 | 7850 | 7880 | 7850 | 9699 |
| 573 | 20230920 | 093100 | 509243750 | 7860 | 7860 | 7860 | 7850 | 912 |
| 574 | 20230920 | 093000 | 502078370 | 7850 | 7850 | 7860 | 7850 | 727 |
| 575 | 20230920 | 092900 | 496365350 | 7840 | 7830 | 7860 | 7830 | 246 |
| 576 | 20230920 | 092800 | 494437950 | 7860 | 7860 | 7870 | 7830 | 5136 |
| 577 | 20230920 | 092700 | 454149820 | 7860 | 7860 | 7870 | 7850 | 2117 |
| 578 | 20230920 | 092600 | 437509860 | 7860 | 7860 | 7860 | 7850 | 486 |
| 579 | 20230920 | 092500 | 433693260 | 7860 | 7870 | 7870 | 7860 | 2107 |
| 580 | 20230920 | 092400 | 417130560 | 7870 | 7870 | 7870 | 7860 | 270 |
| 581 | 20230920 | 092300 | 415007720 | 7870 | 7870 | 7880 | 7860 | 2698 |
| 582 | 20230920 | 092200 | 393775370 | 7870 | 7830 | 7870 | 7830 | 8473 |
| 583 | 20230920 | 092100 | 327280730 | 7820 | 7820 | 7840 | 7810 | 3040 |
| 584 | 20230920 | 092000 | 303511370 | 7840 | 7830 | 7840 | 7830 | 999 |
| 585 | 20230920 | 091900 | 295688550 | 7830 | 7830 | 7850 | 7830 | 163 |
| 586 | 20230920 | 091800 | 294411940 | 7850 | 7820 | 7850 | 7820 | 1255 |
| 587 | 20230920 | 091700 | 284587220 | 7820 | 7820 | 7820 | 7810 | 520 |
| 588 | 20230920 | 091600 | 280525130 | 7810 | 7810 | 7830 | 7800 | 1667 |
| 589 | 20230920 | 091500 | 267502740 | 7810 | 7820 | 7820 | 7810 | 1149 |
| 590 | 20230920 | 091400 | 258525370 | 7820 | 7830 | 7830 | 7820 | 606 |
| 591 | 20230920 | 091300 | 253786280 | 7820 | 7820 | 7820 | 7820 | 1467 |
| 592 | 20230920 | 091200 | 242314340 | 7810 | 7820 | 7830 | 7810 | 1857 |
| 593 | 20230920 | 091100 | 227802280 | 7820 | 7850 | 7850 | 7820 | 4032 |
| 594 | 20230920 | 091000 | 196254160 | 7840 | 7850 | 7850 | 7830 | 806 |
| 595 | 20230920 | 090900 | 189932700 | 7840 | 7820 | 7850 | 7820 | 2401 |
| 596 | 20230920 | 090800 | 171112990 | 7820 | 7820 | 7820 | 7820 | 618 |
| 597 | 20230920 | 090700 | 166280230 | 7810 | 7820 | 7820 | 7800 | 1902 |
| 598 | 20230920 | 090600 | 151421370 | 7830 | 7830 | 7830 | 7820 | 1295 |
| 599 | 20230920 | 090500 | 141290960 | 7830 | 7830 | 7830 | 7830 | 15 |
| 600 | 20230920 | 090400 | 141173510 | 7830 | 7830 | 7830 | 7800 | 2830 |
| 601 | 20230920 | 090300 | 119050040 | 7820 | 7840 | 7840 | 7820 | 1212 |
| 602 | 20230920 | 090200 | 109564810 | 7860 | 7850 | 7860 | 7850 | 1054 |
| 603 | 20230920 | 090100 | 101290370 | 7830 | 7830 | 7880 | 7830 | 5285 |
| 604 | 20230920 | 090000 | 59868250 | 7830 | 7800 | 7830 | 7800 | 7667 |